GraniteShares 2x Long DELL Daily ETF (INTW)

INTW
🏛️ Vereinigte Staaten →
43.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 42.65 45.70 41.42 43.79 4.7M
2025-09-25 34.82 40.85 34.25 40.26 4.5M
2025-09-24 30.31 35.17 30.15 34.22 2.8M
2025-09-23 29.66 32.09 29.29 30.35 1.8M
2025-09-22 31.04 31.96 29.13 29.17 1.4M
2025-09-19 32.63 33.17 30.37 30.86 2.7M
2025-09-18 35.21 36.33 32.30 33.07 9.9M
2025-09-17 23.00 23.36 21.90 22.71 0.9M
2025-09-16 22.59 23.51 22.36 23.36 0.9M
2025-09-15 21.71 23.73 21.53 22.54 1.9M
2025-09-12 22.24 22.24 21.26 21.27 0.7M
2025-09-11 22.53 22.87 22.19 22.26 0.7M
2025-09-10 21.91 22.73 21.69 22.53 0.9M
2025-09-09 22.07 22.61 21.66 21.95 0.5M
2025-09-08 22.06 22.50 21.43 22.08 0.6M
2025-09-05 22.28 22.46 21.50 22.07 0.7M
2025-09-04 21.01 22.34 20.78 22.26 0.6M
2025-09-03 21.40 21.40 20.73 21.21 0.4M
2025-09-02 20.93 21.65 20.66 21.65 0.8M
2025-08-29 22.61 22.98 21.74 21.92 0.7M
2025-08-28 23.08 23.34 22.36 22.92 0.7M
2025-08-27 21.70 23.08 21.40 22.76 1.2M
2025-08-26 22.31 22.59 21.48 21.90 0.9M
2025-08-25 24.10 24.71 22.09 22.27 2.5M
2025-08-22 20.82 23.51 20.80 22.75 3.0M
2025-08-21 20.53 20.62 19.29 20.52 1.1M
2025-08-20 23.12 23.18 20.20 20.59 2.2M
2025-08-19 23.35 26.10 23.35 23.98 4.5M
2025-08-18 21.65 23.29 20.21 21.00 2.5M
2025-08-15 23.51 24.63 21.87 22.70 3.8M
2025-08-14 18.32 21.91 18.14 21.41 3.4M
2025-08-13 17.74 18.81 17.27 18.63 1.2M
2025-08-12 17.02 18.10 16.39 17.99 1.8M
2025-08-11 15.91 17.59 15.91 16.26 2.7M
2025-08-08 15.21 15.24 14.64 15.17 1.0M
2025-08-07 15.21 15.90 14.64 14.97 2.2M
2025-08-06 15.41 15.99 15.08 15.90 0.7M
2025-08-05 14.82 16.05 14.82 15.58 0.9M
2025-08-04 14.54 14.68 14.32 14.53 0.9M
2025-08-01 14.53 14.57 13.74 14.23 0.9M
2025-07-31 15.60 15.67 14.83 15.06 0.7M
2025-07-30 16.01 16.28 15.48 15.87 0.4M
2025-07-29 16.43 16.67 15.85 15.96 0.7M
2025-07-28 16.61 17.36 16.35 16.40 1.1M
2025-07-25 16.43 17.05 15.90 16.47 2.7M
2025-07-24 21.38 21.53 19.81 19.87 0.7M
2025-07-23 21.00 21.60 20.40 21.38 0.2M
2025-07-22 21.20 21.45 20.73 21.05 0.2M
2025-07-21 21.42 22.02 20.88 21.00 0.2M
2025-07-18 21.00 21.54 20.40 20.75 0.3M
2025-07-17 19.94 20.63 19.88 20.20 0.2M
2025-07-16 20.58 20.73 19.25 20.00 0.3M
2025-07-15 21.66 22.00 20.45 20.47 0.2M
2025-07-14 21.04 21.29 20.40 21.15 0.2M
2025-07-11 21.62 21.78 20.92 21.39 0.2M
2025-07-10 21.93 22.50 21.55 22.11 0.3M
2025-07-09 21.14 21.58 20.86 21.35 0.3M
2025-07-08 19.27 22.04 19.27 21.73 0.5M
2025-07-07 19.41 19.66 18.75 18.98 0.3M
2025-07-03 19.21 20.06 19.02 19.80 0.3M
2025-07-02 20.01 20.36 18.19 18.78 0.9M
2025-07-01 19.78 21.12 19.60 20.55 0.3M
2025-06-30 20.82 20.82 19.54 19.77 0.2M
2025-06-27 20.33 21.55 19.83 20.34 0.5M
2025-06-26 19.83 20.09 19.48 19.99 0.2M
2025-06-25 20.15 20.43 19.38 19.46 0.3M
2025-06-24 18.08 20.31 18.08 20.07 0.5M
2025-06-23 17.62 18.46 17.05 17.77 0.3M
2025-06-20 18.71 18.94 17.31 17.62 0.3M
2025-06-18 17.12 18.53 17.00 18.34 0.5M
2025-06-17 17.17 18.31 17.17 17.20 0.4M
2025-06-16 16.64 17.42 16.45 17.07 0.6M
2025-06-13 16.54 16.90 16.11 16.18 0.3M
2025-06-12 16.74 17.56 16.68 17.17 0.4M
2025-06-11 19.08 19.08 16.59 17.13 1.6M
2025-06-10 16.98 20.14 16.61 19.62 0.7M
2025-06-09 16.54 17.68 16.54 16.91 0.2M
2025-06-06 16.46 16.81 16.20 16.23 0.2M
2025-06-05 16.66 17.04 15.94 16.13 0.2M
2025-06-04 16.73 16.95 16.24 16.61 0.2M
2025-06-03 15.83 16.80 15.27 16.65 0.2M
2025-06-02 15.40 15.90 15.20 15.77 0.2M
2025-05-30 16.61 16.61 15.10 15.46 0.3M
2025-05-29 17.05 17.05 16.42 16.60 0.1M
2025-05-28 17.13 17.27 16.81 16.87 0.1M
2025-05-27 16.98 17.30 16.58 17.16 0.2M
2025-05-23 16.53 16.69 16.18 16.37 0.2M
2025-05-22 17.54 17.76 17.13 17.22 0.1M
2025-05-21 18.26 19.06 17.30 17.46 0.2M
2025-05-20 18.53 18.67 18.18 18.49 0.1M
2025-05-19 18.27 18.90 18.04 18.69 0.1M
2025-05-16 18.91 19.30 18.60 19.17 0.1M
2025-05-15 18.29 19.10 18.28 18.92 0.2M
2025-05-14 20.52 20.60 18.81 18.97 0.3M
2025-05-13 20.41 21.40 20.41 20.78 0.1M
2025-05-12 20.19 21.00 19.64 20.09 0.3M
2025-05-09 18.56 18.88 17.84 18.79 0.2M
2025-05-08 18.19 18.48 17.54 18.17 0.3M
2025-05-07 16.40 17.03 16.20 16.98 0.1M
2025-05-06 16.38 16.62 16.08 16.34 0.1M
2025-05-05 17.09 17.40 16.86 16.88 0.1M
2025-05-02 16.96 17.77 16.87 17.47 0.3M
2025-05-01 16.85 17.54 16.40 16.51 0.2M
2025-04-30 15.97 16.80 15.78 16.67 0.2M
2025-04-29 17.07 17.91 16.99 17.05 0.2M
2025-04-28 16.67 18.30 16.67 17.34 0.5M
2025-04-25 16.09 16.89 15.42 16.62 0.8M
2025-04-24 18.41 19.33 18.24 19.20 0.4M
2025-04-23 17.97 18.39 17.29 17.64 0.3M
2025-04-22 15.49 16.25 15.30 15.89 0.2M
2025-04-21 15.06 15.06 13.96 14.88 0.2M
2025-04-17 14.94 15.21 14.47 14.97 0.1M
2025-04-16 15.70 15.84 14.73 15.50 0.1M
2025-04-15 17.16 17.55 16.50 16.55 0.2M
2025-04-14 17.80 18.57 16.82 17.34 0.4M
2025-04-11 15.60 16.48 13.86 16.35 0.4M
2025-04-10 18.11 18.30 15.34 16.61 0.3M
2025-04-09 14.19 19.97 14.13 19.63 1.0M
2025-04-08 17.56 18.19 13.56 14.41 0.6M
2025-04-07 15.99 18.65 15.03 16.73 0.6M
2025-04-04 21.02 21.94 17.08 17.34 1.0M
2025-04-03 20.50 25.34 19.45 22.50 1.1M
2025-04-02 21.39 22.36 21.09 21.59 0.2M
2025-04-01 22.85 22.85 20.96 21.74 0.2M
2025-03-31 22.35 23.16 21.17 23.14 0.2M
2025-03-28 24.37 24.91 22.82 23.16 0.2M
2025-03-27 24.34 25.34 23.48 25.06 0.4M
2025-03-26 26.50 26.74 24.32 24.67 0.2M
2025-03-25 26.32 27.49 26.20 26.35 0.3M
2025-03-24 27.48 28.06 26.22 26.36 0.3M
2025-03-21 24.95 27.45 24.82 26.47 0.3M
2025-03-20 25.46 26.58 25.42 25.79 0.3M
2025-03-19 28.07 28.78 26.08 26.20 0.5M
2025-03-18 29.74 31.58 29.38 30.51 0.6M
2025-03-17 27.23 30.93 27.11 29.95 0.6M
2025-03-14 25.76 27.06 25.22 26.33 0.2M
2025-03-13 25.25 27.17 24.60 25.60 0.9M
2025-03-12 20.00 20.68 18.98 19.85 0.4M
2025-03-11 18.39 18.69 17.28 18.22 0.4M
2025-03-10 19.04 19.49 17.91 18.53 0.2M
2025-03-07 19.17 20.76 18.83 19.84 0.2M
2025-03-06 18.94 20.76 18.64 20.11 0.3M
2025-03-05 21.22 21.22 18.97 20.21 0.3M
2025-03-04 23.78 23.85 20.10 21.31 0.5M
2025-03-03 29.23 29.33 23.80 24.28 0.5M
2025-02-28 24.92 27.99 24.15 26.63 0.4M
2025-02-27 26.46 28.02 25.09 25.12 0.2M
2025-02-26 25.68 26.75 25.65 26.06 0.2M
2025-02-25 27.76 27.84 24.53 25.00 0.2M
2025-02-24 28.81 29.09 26.40 27.86 0.3M
2025-02-21 32.21 32.87 29.22 29.24 0.3M
2025-02-20 31.13 32.52 28.45 32.35 0.3M
2025-02-19 32.18 33.06 30.87 31.51 0.5M
2025-02-18 29.94 36.23 29.34 36.10 0.5M
2025-02-14 29.15 31.12 25.59 27.42 0.5M
2025-02-13 26.82 30.17 26.66 28.69 0.0M